STERIS plc - STE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	247.01	245.56	245.56	248.02	244.53	466,800
August 14, 2025	246.74	246.14	246.14	246.85	244.29	447,200
August 13, 2025	243.86	247.07	247.07	248.06	242.9	455,200
August 12, 2025	242.09	243.76	243.76	243.91	241.29	341,182
August 11, 2025	242.87	241.62	241.62	243.64	241.29	424,209
August 08, 2025	238.6	242.85	242.85	244.25	236.83	863,800
August 07, 2025	227.16	236.24	236.24	237.56	226.58	1.19M
August 06, 2025	222.35	221.21	221.21	224.41	220.55	726,000
August 05, 2025	228.47	223.87	223.87	228.7	223.09	735,318
August 04, 2025	226.59	228.43	228.43	228.88	226.26	590,247
August 01, 2025	226.09	226.87	226.87	227.78	224	733,700
July 31, 2025	228.57	226.49	226.49	229.97	226.05	700,706
July 30, 2025	227.59	229.27	229.27	229.84	227.59	408,100
July 29, 2025	226.48	228.37	228.37	228.73	225.9	438,323
July 28, 2025	229.61	226.53	226.53	230.56	226.23	429,711
July 25, 2025	226.89	230.46	230.46	231.27	226.44	650,300
July 24, 2025	225.84	227.25	227.25	228.5	224.48	376,548
July 23, 2025	225.54	225.47	225.47	226.21	222.33	535,245
July 22, 2025	223.49	223.69	223.69	226.28	223.21	818,037
July 21, 2025	224.88	222.65	222.65	225.57	222.45	643,700
July 18, 2025	225.52	225.58	225.58	226.87	222.89	1.72M
July 17, 2025	226.42	224.59	224.59	227.57	224.15	1.08M
July 16, 2025	229.39	227.62	227.62	230.18	225.54	552,907
July 15, 2025	228.94	228.84	228.84	230.91	227.89	850,000
July 14, 2025	227.1	225.79	225.79	227.56	224.7	834,000
July 11, 2025	229.28	228.03	228.03	229.28	225.93	431,200
July 10, 2025	231.28	230.72	230.72	233.36	230.2	530,745
July 09, 2025	233.35	231.28	231.28	233.35	229.63	551,947
July 08, 2025	232.52	232.57	232.57	234.72	231.59	610,301
July 07, 2025	237.56	233.32	233.32	237.56	231.97	523,505
July 03, 2025	238.53	237.55	237.55	238.53	236.13	242,400
July 02, 2025	241.73	238.25	238.25	242.71	237.18	548,200
July 01, 2025	239.13	242.66	242.66	243.08	238.2	918,422
June 30, 2025	238.76	240.22	240.22	240.61	238.2	570,020
June 27, 2025	238.59	238.79	238.79	240.63	236.73	741,600
June 26, 2025	241.02	238.53	238.53	241.03	237.93	396,112
June 25, 2025	239.39	240.37	240.37	241.59	237.15	535,000
June 24, 2025	237.18	239.59	239.59	240.06	234.51	467,800
June 23, 2025	235.67	236.91	236.91	237	234.08	430,320
June 20, 2025	236.96	235.67	235.67	237.67	234.53	665,839
June 18, 2025	236.89	236.23	236.23	238.27	235.92	540,900
June 17, 2025	238.93	237.08	237.08	239.57	236.4	563,746
June 16, 2025	241.88	241.16	241.16	243.72	240.53	417,900
June 13, 2025	240.07	241.34	241.34	244.26	240	464,100
June 12, 2025	240.83	242.41	242.41	242.42	239.74	360,820
June 11, 2025	242.67	240.74	240.74	243.22	240.2	471,834
June 10, 2025	242.73	242.36	242.36	244.64	241.76	576,800
June 09, 2025	244.54	242.7	242.13	244.99	241.86	564,706
June 06, 2025	244.32	243.72	243.72	245	241.89	590,537
June 05, 2025	243.49	243.58	243.58	244.67	241.33	760,430
June 04, 2025	243.69	242.1	242.1	244.18	241.47	616,540
June 03, 2025	241.24	243.33	243.33	243.98	240.64	555,012
June 02, 2025	243.82	242.08	242.08	243.82	240.13	501,700
May 30, 2025	243.32	245.21	245.21	245.69	242.31	1.04M
May 29, 2025	243.65	245	245	246.63	243.64	440,940
May 28, 2025	245.63	245	245	246.64	244.01	525,900
May 27, 2025	245.95	246.2	246.2	247.24	244.82	531,700
May 23, 2025	243	243	243	244.02	242.1	538,496
May 22, 2025	245.5	243.8	243.8	245.5	242.52	540,900
May 21, 2025	248.59	246.33	246.33	249.34	246.02	533,406

STERIS plc (STE) NYSE